Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tantech Holdings (NQ: TANH )

0.7900 +0.0131 (+1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 412.80 412.80 397.20 398.40 466 -9.60(-2.35%)
Jan 30, 2019 410.40 420.00 405.60 408.00 580 +0.00(+0.00%)
Jan 29, 2019 424.80 424.80 403.20 408.00 663 -7.20(-1.73%)
Jan 28, 2019 427.20 436.80 402.00 415.20 1,421 -12.00(-2.81%)
Jan 25, 2019 434.40 444.00 427.20 427.20 1,282 -9.60(-2.20%)
Jan 24, 2019 432.00 444.00 432.00 436.80 1,304 +4.80(+1.11%)
Jan 23, 2019 427.20 446.40 427.20 432.00 1,926 +0.00(+0.00%)
Jan 22, 2019 424.80 439.20 420.00 432.00 1,665 +4.80(+1.12%)
Jan 18, 2019 432.00 439.20 424.80 427.20 702 -2.40(-0.56%)
Jan 17, 2019 434.40 444.00 424.80 429.60 1,127 -7.20(-1.65%)
Jan 16, 2019 422.40 456.00 422.40 436.80 1,975 +14.40(+3.41%)
Jan 15, 2019 441.60 444.00 417.60 422.40 858 -16.80(-3.83%)
Jan 14, 2019 434.40 453.60 429.60 439.20 1,092 +2.40(+0.55%)
Jan 11, 2019 441.60 442.80 434.40 436.80 608 +4.80(+1.11%)
Jan 10, 2019 424.80 436.80 424.80 432.00 598 +4.80(+1.12%)
Jan 09, 2019 432.00 439.20 422.40 427.20 548 -4.80(-1.11%)
Jan 08, 2019 439.20 444.00 424.80 432.00 697 +2.40(+0.56%)
Jan 07, 2019 427.20 436.80 422.40 429.60 643 +2.40(+0.56%)
Jan 04, 2019 422.40 439.20 420.00 427.20 686 +2.40(+0.56%)
Jan 03, 2019 427.20 429.60 417.60 424.80 609 -7.20(-1.67%)
Jan 02, 2019 412.80 432.00 412.80 432.00 606 +14.40(+3.45%)
Dec 31, 2018 424.80 427.20 410.40 417.60 534 -7.20(-1.69%)
Dec 28, 2018 439.20 465.60 422.40 424.80 1,713 -19.20(-4.32%)
Dec 27, 2018 427.20 444.00 420.00 444.00 578 +16.80(+3.93%)
Dec 26, 2018 420.00 429.60 415.20 427.20 661 +7.20(+1.71%)
Dec 24, 2018 420.00 432.00 415.20 420.00 656 -9.60(-2.23%)
Dec 21, 2018 422.40 439.20 420.00 429.60 1,094 +2.40(+0.56%)
Dec 20, 2018 415.20 439.20 410.40 427.20 1,178 +9.60(+2.30%)
Dec 19, 2018 420.00 449.45 408.00 417.60 1,965 -4.80(-1.14%)
Dec 18, 2018 422.40 429.60 396.00 422.40 1,354 -4.80(-1.12%)
Dec 17, 2018 412.80 429.60 412.80 427.20 1,136 +7.20(+1.71%)
Dec 14, 2018 396.00 427.20 396.00 420.00 2,578 +24.00(+6.06%)
Dec 13, 2018 391.20 403.20 381.60 396.00 1,658 +2.40(+0.61%)
Dec 12, 2018 386.40 393.60 379.20 393.60 1,097 +12.00(+3.14%)
Dec 11, 2018 379.20 393.60 367.20 381.60 1,715 +2.40(+0.63%)
Dec 10, 2018 398.40 400.80 367.20 379.20 3,373 -19.20(-4.82%)
Dec 07, 2018 422.40 422.40 396.00 398.40 1,129 -26.40(-6.21%)
Dec 06, 2018 417.60 432.00 410.40 424.80 1,164 +2.40(+0.57%)
Dec 04, 2018 424.80 439.20 415.20 422.40 1,149 -4.80(-1.12%)
Dec 03, 2018 412.80 427.20 405.60 427.20 1,232 +19.20(+4.71%)
Nov 30, 2018 420.00 427.20 400.80 408.00 1,639 -16.80(-3.95%)
Nov 29, 2018 427.20 432.00 415.20 424.80 1,328 -7.20(-1.67%)
Nov 28, 2018 417.60 439.20 412.80 432.00 1,435 +4.80(+1.12%)
Nov 27, 2018 417.60 429.60 403.20 427.20 1,270 +7.20(+1.71%)
Nov 26, 2018 427.20 439.20 415.20 420.00 1,104 -12.00(-2.78%)
Nov 23, 2018 408.00 436.80 400.80 432.00 1,350 +24.00(+5.88%)
Nov 21, 2018 408.00 408.00 408.00 0 +4.80(+1.19%)
Nov 20, 2018 393.60 417.60 393.60 403.20 1,238 +0.00(+0.00%)
Nov 19, 2018 396.00 417.60 386.40 403.20 932 +9.60(+2.44%)
Nov 16, 2018 393.60 410.40 369.60 393.60 1,182 +0.00(+0.00%)
Nov 15, 2018 405.60 415.20 386.40 393.60 1,128 -4.80(-1.20%)
Nov 14, 2018 403.20 424.80 396.00 398.40 1,104 +2.40(+0.61%)
Nov 13, 2018 417.60 436.80 393.60 396.00 1,109 -14.40(-3.51%)
Nov 12, 2018 427.20 446.40 403.20 410.40 1,157 -19.20(-4.47%)
Nov 09, 2018 434.40 453.60 420.00 429.60 1,120 -7.20(-1.65%)
Nov 08, 2018 424.80 453.60 422.40 436.80 957 +14.40(+3.41%)
Nov 07, 2018 422.40 444.00 412.80 422.40 966 -7.20(-1.68%)
Nov 06, 2018 412.80 432.00 403.20 429.60 1,123 +24.00(+5.92%)
Nov 05, 2018 417.60 420.00 398.40 405.60 973 -7.20(-1.74%)
Nov 02, 2018 432.00 439.20 400.80 412.80 1,150 -14.40(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.